KissMeData/158430/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,200700,190648270,3460,3460,3460,3460,1139
20231026,200600,190648270,3460,3460,3460,3460,0
20231026,200500,190648270,3460,3460,3460,3460,0
20231026,200400,190648270,3460,3460,3460,3460,0
20231026,200300,190648270,3460,3460,3460,3460,0
20231026,200200,190648270,3460,3460,3460,3460,0
20231026,200100,190648270,3460,3460,3460,3460,0
20231026,200000,190648270,3460,3460,3460,3460,0
20231026,195900,190648270,3460,3460,3460,3460,0
20231026,195800,190648270,3460,3460,3460,3460,0
20231026,195700,190648270,3460,3460,3460,3460,0
20231026,195600,190648270,3460,3460,3460,3460,0
20231026,195500,190648270,3460,3460,3460,3460,0
20231026,195400,190648270,3460,3460,3460,3460,0
20231026,195300,190648270,3460,3460,3460,3460,0
20231026,195200,190648270,3460,3460,3460,3460,0
20231026,195100,190648270,3460,3460,3460,3460,0
20231026,195000,190648270,3460,3460,3460,3460,0
20231026,194900,190648270,3460,3460,3460,3460,0
20231026,194800,190648270,3460,3460,3460,3460,0
20231026,194700,190648270,3460,3460,3460,3460,0
20231026,194600,190648270,3460,3460,3460,3460,0
20231026,194500,190648270,3460,3460,3460,3460,0
20231026,194400,190648270,3460,3460,3460,3460,0
20231026,194300,190648270,3460,3460,3460,3460,0
20231026,194200,190648270,3460,3460,3460,3460,0
20231026,194100,190648270,3460,3460,3460,3460,0
20231026,194000,190648270,3460,3460,3460,3460,0
20231026,193900,190648270,3460,3460,3460,3460,0
20231026,193800,190648270,3460,3460,3460,3460,0
20231026,193700,190648270,3460,3460,3460,3460,1139
20231026,193600,190648270,3460,3460,3460,3460,0
20231026,193500,190648270,3460,3460,3460,3460,0
20231026,193400,190648270,3460,3460,3460,3460,0
20231026,193300,190648270,3460,3460,3460,3460,0
20231026,193200,190648270,3460,3460,3460,3460,0
20231026,193100,190648270,3460,3460,3460,3460,0
20231026,193000,190648270,3460,3460,3460,3460,0
20231026,192900,190648270,3460,3460,3460,3460,0
20231026,192800,190648270,3460,3460,3460,3460,0
20231026,192700,190648270,3460,3460,3460,3460,0
20231026,192600,190648270,3460,3460,3460,3460,0
20231026,192500,190648270,3460,3460,3460,3460,0
20231026,192400,190648270,3460,3460,3460,3460,0
20231026,192300,190648270,3460,3460,3460,3460,0
20231026,192200,190648270,3460,3460,3460,3460,0
20231026,192100,190648270,3460,3460,3460,3460,0
20231026,192000,190648270,3460,3460,3460,3460,0
20231026,191900,190648270,3460,3460,3460,3460,0
20231026,191800,190648270,3460,3460,3460,3460,0
20231026,191700,190648270,3460,3460,3460,3460,0
20231026,191600,190648270,3460,3460,3460,3460,0
20231026,191500,190648270,3460,3460,3460,3460,0
20231026,191400,190648270,3460,3460,3460,3460,0
20231026,191300,190648270,3460,3460,3460,3460,0
20231026,191200,190648270,3460,3460,3460,3460,0
20231026,191100,190648270,3460,3460,3460,3460,0
20231026,191000,190648270,3460,3460,3460,3460,0
20231026,190900,190648270,3460,3460,3460,3460,0
20231026,190800,190648270,3460,3460,3460,3460,0
20231026,190700,190648270,3460,3460,3460,3460,1139
20231026,190600,190648270,3460,3460,3460,3460,0
20231026,190500,190648270,3460,3460,3460,3460,0
20231026,190400,190648270,3460,3460,3460,3460,0
20231026,190300,190648270,3460,3460,3460,3460,0
20231026,190200,190648270,3460,3460,3460,3460,0
20231026,190100,190648270,3460,3460,3460,3460,0
20231026,190000,190648270,3460,3460,3460,3460,0
20231026,185900,190648270,3460,3460,3460,3460,0
20231026,185800,190648270,3460,3460,3460,3460,0
20231026,185700,190648270,3460,3460,3460,3460,0
20231026,185600,190648270,3460,3460,3460,3460,0
20231026,185500,190648270,3460,3460,3460,3460,0
20231026,185400,190648270,3460,3460,3460,3460,0
20231026,185300,190648270,3460,3460,3460,3460,0
20231026,185200,190648270,3460,3460,3460,3460,0
20231026,185100,190648270,3460,3460,3460,3460,0
20231026,185000,190648270,3460,3460,3460,3460,0
20231026,184900,190648270,3460,3460,3460,3460,0
20231026,184800,190648270,3460,3460,3460,3460,0
20231026,184700,190648270,3460,3460,3460,3460,0
20231026,184600,190648270,3460,3460,3460,3460,0
20231026,184500,190648270,3460,3460,3460,3460,0
20231026,184400,190648270,3460,3460,3460,3460,0
20231026,184300,190648270,3460,3460,3460,3460,0
20231026,184200,190648270,3460,3460,3460,3460,0
20231026,184100,190648270,3460,3460,3460,3460,0
20231026,184000,190648270,3460,3460,3460,3460,0
20231026,183900,190648270,3460,3460,3460,3460,0
20231026,183800,190648270,3460,3460,3460,3460,0
20231026,183700,190648270,3460,3460,3460,3460,1139
20231026,183600,190648270,3460,3460,3460,3460,0
20231026,183500,190648270,3460,3460,3460,3460,0
20231026,183400,190648270,3460,3460,3460,3460,0
20231026,183300,190648270,3460,3460,3460,3460,0
20231026,183200,190648270,3460,3460,3460,3460,0
20231026,183100,190648270,3460,3460,3460,3460,0
20231026,183000,190648270,3460,3460,3460,3460,0
20231026,182900,190648270,3460,3460,3460,3460,0
20231026,182800,190648270,3460,3460,3460,3460,0
20231026,182700,190648270,3460,3460,3460,3460,0
20231026,182600,190648270,3460,3460,3460,3460,0
20231026,182500,190648270,3460,3460,3460,3460,0
20231026,182400,190648270,3460,3460,3460,3460,0
20231026,182300,190648270,3460,3460,3460,3460,0
20231026,182200,190648270,3460,3460,3460,3460,0
20231026,182100,190648270,3460,3460,3460,3460,0
20231026,182000,190648270,3460,3460,3460,3460,0
20231026,181900,190648270,3460,3460,3460,3460,0
20231026,181800,190648270,3460,3460,3460,3460,0
20231026,181700,190648270,3460,3460,3460,3460,0
20231026,181600,190648270,3460,3460,3460,3460,0
20231026,181500,190648270,3460,3460,3460,3460,0
20231026,181400,190648270,3460,3460,3460,3460,0
20231026,181300,190648270,3460,3460,3460,3460,0
20231026,181200,190648270,3460,3460,3460,3460,0
20231026,181100,190648270,3460,3460,3460,3460,0
20231026,181000,190648270,3460,3460,3460,3460,0
20231026,180900,190648270,3460,3460,3460,3460,0
20231026,180800,190648270,3460,3460,3460,3460,0
20231026,180700,190648270,3460,3460,3460,3460,1139
20231026,180600,190648270,3460,3460,3460,3460,0
20231026,180500,190648270,3460,3460,3460,3460,0
20231026,180400,190648270,3460,3460,3460,3460,0
20231026,180300,190648270,3460,3460,3460,3460,0
20231026,180200,190648270,3460,3460,3460,3460,0
20231026,180100,190648270,3460,3460,3460,3460,0
20231026,180000,190648270,3460,3460,3460,3460,0
20231026,175900,190648270,3460,3460,3460,3460,0
20231026,175800,190648270,3460,3460,3460,3460,0
20231026,175700,190648270,3460,3460,3460,3460,0
20231026,175600,190648270,3460,3460,3460,3460,0
20231026,175500,190648270,3460,3460,3460,3460,0
20231026,175400,190648270,3460,3460,3460,3460,0
20231026,175300,190648270,3460,3460,3460,3460,0
20231026,175200,190648270,3460,3460,3460,3460,0
20231026,175100,190648270,3460,3460,3460,3460,0
20231026,175000,190648270,3460,3460,3460,3460,0
20231026,174900,190648270,3460,3460,3460,3460,0
20231026,174800,190648270,3460,3460,3460,3460,0
20231026,174700,190648270,3460,3460,3460,3460,0
20231026,174600,190648270,3460,3460,3460,3460,0
20231026,174500,190648270,3460,3460,3460,3460,0
20231026,174400,190648270,3460,3460,3460,3460,0
20231026,174300,190648270,3460,3460,3460,3460,0
20231026,174200,190648270,3460,3460,3460,3460,0
20231026,174100,190648270,3460,3460,3460,3460,0
20231026,174000,190648270,3460,3460,3460,3460,0
20231026,173900,190648270,3460,3460,3460,3460,0
20231026,173800,190648270,3460,3460,3460,3460,0
20231026,173700,190648270,3460,3460,3460,3460,1139
20231026,173600,190648270,3460,3460,3460,3460,0
20231026,173500,190648270,3460,3460,3460,3460,0
20231026,173400,190648270,3460,3460,3460,3460,0
20231026,173300,190648270,3460,3460,3460,3460,0
20231026,173200,190648270,3460,3460,3460,3460,0
20231026,173100,190648270,3460,3460,3460,3460,0
20231026,173000,190648270,3460,3460,3460,3460,0
20231026,172900,190648270,3460,3460,3460,3460,0
20231026,172800,190648270,3460,3460,3460,3460,0
20231026,172700,190648270,3460,3460,3460,3460,0
20231026,172600,190648270,3460,3460,3460,3460,0
20231026,172500,190648270,3460,3460,3460,3460,0
20231026,172400,190648270,3460,3460,3460,3460,0
20231026,172300,190648270,3460,3460,3460,3460,0
20231026,172200,190648270,3460,3460,3460,3460,0
20231026,172100,190648270,3460,3460,3460,3460,0
20231026,172000,190648270,3460,3460,3460,3460,0
20231026,171900,190648270,3460,3460,3460,3460,0
20231026,171800,190648270,3460,3460,3460,3460,0
20231026,171700,190648270,3460,3460,3460,3460,0
20231026,171600,190648270,3460,3460,3460,3460,0
20231026,171500,190648270,3460,3460,3460,3460,0
20231026,171400,190648270,3460,3460,3460,3460,0
20231026,171300,190648270,3460,3460,3460,3460,0
20231026,171200,190648270,3460,3460,3460,3460,0
20231026,171100,190648270,3460,3460,3460,3460,0
20231026,171000,190648270,3460,3460,3460,3460,0
20231026,170900,190648270,3460,3460,3460,3460,0
20231026,170800,190648270,3460,3460,3460,3460,0
20231026,170700,190648270,3460,3460,3460,3460,1139
20231026,170600,190648270,3460,3460,3460,3460,0
20231026,170500,190648270,3460,3460,3460,3460,0
20231026,170400,190648270,3460,3460,3460,3460,0
20231026,170300,190648270,3460,3460,3460,3460,0
20231026,170200,190648270,3460,3460,3460,3460,0
20231026,170100,190648270,3460,3460,3460,3460,0
20231026,170000,190648270,3460,3460,3460,3460,0
20231026,165900,190648270,3460,3460,3460,3460,0
20231026,165800,190648270,3460,3460,3460,3460,0
20231026,165700,190648270,3460,3460,3460,3460,0
20231026,165600,190648270,3460,3460,3460,3460,0
20231026,165500,190648270,3460,3460,3460,3460,0
20231026,165400,190648270,3460,3460,3460,3460,0
20231026,165300,190648270,3460,3460,3460,3460,0
20231026,165200,190648270,3460,3460,3460,3460,0
20231026,165100,190648270,3460,3460,3460,3460,0
20231026,165000,190648270,3460,3460,3460,3460,0
20231026,164900,190648270,3460,3460,3460,3460,0
20231026,164800,190648270,3460,3460,3460,3460,0
20231026,164700,190648270,3460,3460,3460,3460,0
20231026,164600,190648270,3460,3460,3460,3460,0
20231026,164500,190648270,3460,3460,3460,3460,0
20231026,164400,190648270,3460,3460,3460,3460,0
20231026,164300,190648270,3460,3460,3460,3460,0
20231026,164200,190648270,3460,3460,3460,3460,0
20231026,164100,190648270,3460,3460,3460,3460,0
20231026,164000,190648270,3460,3460,3460,3460,0
20231026,163900,190648270,3460,3460,3460,3460,0
20231026,163800,190648270,3460,3460,3460,3460,0
20231026,163700,190648270,3460,3460,3460,3460,1139
20231026,163600,190648270,3460,3460,3460,3460,0
20231026,163500,190648270,3460,3460,3460,3460,0
20231026,163400,190648270,3460,3460,3460,3460,0
20231026,163300,190648270,3460,3460,3460,3460,0
20231026,163200,190648270,3460,3460,3460,3460,0
20231026,163100,190648270,3460,3460,3460,3460,0
20231026,163000,190648270,3460,3460,3460,3460,0
20231026,162900,190648270,3460,3460,3460,3460,0
20231026,162800,190648270,3460,3460,3460,3460,0
20231026,162700,190648270,3460,3460,3460,3460,0
20231026,162600,190648270,3460,3460,3460,3460,0
20231026,162500,190648270,3460,3460,3460,3460,0
20231026,162400,190648270,3460,3460,3460,3460,0
20231026,162300,190648270,3460,3460,3460,3460,0
20231026,162200,190648270,3460,3460,3460,3460,0
20231026,162100,190648270,3460,3460,3460,3460,0
20231026,162000,190648270,3460,3460,3460,3460,0
20231026,161900,190648270,3460,3460,3460,3460,0
20231026,161800,190648270,3460,3460,3460,3460,0
20231026,161700,190648270,3460,3460,3460,3460,0
20231026,161600,190648270,3460,3460,3460,3460,0
20231026,161500,190648270,3460,3460,3460,3460,0
20231026,161400,190648270,3460,3460,3460,3460,0
20231026,161300,190648270,3460,3460,3460,3460,0
20231026,161200,190648270,3460,3460,3460,3460,0
20231026,161100,190648270,3460,3460,3460,3460,0
20231026,161000,190648270,3460,3460,3460,3460,0
20231026,160900,190648270,3460,3460,3460,3460,0
20231026,160800,190648270,3460,3460,3460,3460,0
20231026,160700,190648270,3460,3460,3460,3460,1139
20231026,160600,190648270,3460,3460,3460,3460,0
20231026,160500,190648270,3460,3460,3460,3460,0
20231026,160400,190648270,3460,3460,3460,3460,0
20231026,160300,190648270,3460,3460,3460,3460,0
20231026,160200,190648270,3460,3460,3460,3460,0
20231026,160100,190648270,3460,3460,3460,3460,0
20231026,160000,190648270,3460,3460,3460,3460,0
20231026,155900,190648270,3460,3460,3460,3460,0
20231026,155800,190648270,3460,3460,3460,3460,0
20231026,155700,190648270,3460,3460,3460,3460,0
20231026,155600,190648270,3460,3460,3460,3460,0
20231026,155500,190648270,3460,3460,3460,3460,0
20231026,155400,190648270,3460,3460,3460,3460,0
20231026,155300,190648270,3460,3460,3460,3460,0
20231026,155200,190648270,3460,3460,3460,3460,0
20231026,155100,190648270,3460,3460,3460,3460,0
20231026,155000,190648270,3460,3460,3460,3460,0
20231026,154900,190648270,3460,3460,3460,3460,0
20231026,154800,190648270,3460,3460,3460,3460,0
20231026,154700,190648270,3460,3460,3460,3460,0
20231026,154600,190648270,3460,3460,3460,3460,0
20231026,154500,190648270,3460,3460,3460,3460,0
20231026,154400,190648270,3460,3460,3460,3460,0
20231026,154300,190648270,3460,3460,3460,3460,0
20231026,154200,190648270,3460,3460,3460,3460,0
20231026,154100,190648270,3460,3460,3460,3460,0
20231026,154000,190648270,3460,3460,3460,3460,0
20231026,153900,190648270,3460,3460,3460,3460,0
20231026,153800,190648270,3460,3460,3460,3460,0
20231026,153700,190648270,3460,3460,3460,3460,1139
20231026,153600,190648270,3460,3460,3460,3460,0
20231026,153500,190648270,3460,3460,3460,3460,0
20231026,153400,190648270,3460,3460,3460,3460,0
20231026,153300,190648270,3460,3460,3460,3460,0
20231026,153200,190648270,3460,3460,3460,3460,0
20231026,153100,190648270,3460,3460,3460,3460,0
20231026,153000,190648270,3460,3460,3460,3460,1139
20231026,152900,186707330,3465,3465,3465,3465,0
20231026,152800,186707330,3465,3465,3465,3465,0
20231026,152700,186707330,3465,3465,3465,3465,0
20231026,152600,186707330,3465,3465,3465,3465,0
20231026,152500,186707330,3465,3465,3465,3465,0
20231026,152400,186707330,3465,3465,3465,3465,0
20231026,152300,186707330,3465,3465,3465,3465,0
20231026,152200,186707330,3465,3465,3465,3465,0
20231026,152100,186707330,3465,3465,3465,3465,0
20231026,152000,186707330,3465,3465,3465,3465,0
20231026,151900,186707330,3465,3465,3465,3440,3
20231026,151800,186696960,3435,3475,3475,3435,141
20231026,151700,186210985,3475,3475,3475,3475,0
20231026,151600,186210985,3475,3475,3475,3475,0
20231026,151500,186210985,3475,3475,3475,3475,1
20231026,151400,186207510,3475,3475,3475,3475,0
20231026,151300,186207510,3475,3475,3475,3475,2
20231026,151200,186200560,3480,3480,3480,3480,0
20231026,151100,186200560,3480,3470,3480,3470,7
20231026,151000,186176240,3470,3435,3470,3430,1065
20231026,150900,182513950,3430,3430,3430,3430,0
20231026,150800,182513950,3430,3430,3430,3430,0
20231026,150700,182513950,3430,3430,3430,3430,0
20231026,150600,182513950,3430,3430,3435,3430,557
20231026,150500,180603345,3430,3450,3450,3430,251
20231026,150400,179739655,3470,3470,3470,3470,1
20231026,150300,179736185,3455,3455,3455,3455,0
20231026,150200,179736185,3455,3455,3455,3455,2
20231026,150100,179729275,3450,3455,3455,3450,69
20231026,150000,179491145,3475,3475,3475,3475,0
20231026,145900,179491145,3475,3475,3475,3475,0
20231026,145800,179491145,3475,3460,3475,3460,34
20231026,145700,179373265,3480,3480,3480,3480,0
20231026,145600,179373265,3480,3485,3485,3480,518
20231026,145500,177568910,3480,3480,3480,3480,0
20231026,145400,177568910,3480,3480,3480,3480,114
20231026,145300,177172190,3480,3490,3490,3480,4
20231026,145200,177158260,3485,3445,3485,3445,453
20231026,145100,175589125,3445,3435,3445,3435,4
20231026,145000,175575375,3435,3425,3435,3425,121
20231026,144900,175160520,3435,3435,3435,3435,2
20231026,144800,175153650,3430,3430,3430,3430,6
20231026,144700,175133070,3430,3430,3430,3430,97
20231026,144600,174800360,3430,3430,3430,3430,112
20231026,144500,174416200,3435,3435,3435,3435,0
20231026,144400,174416200,3435,3435,3435,3435,0
20231026,144300,174416200,3435,3435,3435,3435,0
20231026,144200,174416200,3435,3435,3435,3435,0
20231026,144100,174416200,3435,3435,3435,3435,0
20231026,144000,174416200,3435,3420,3435,3420,15
20231026,143900,174364885,3430,3430,3430,3430,2
20231026,143800,174358025,3430,3420,3430,3420,23
20231026,143700,174279145,3430,3430,3430,3430,30
20231026,143600,174176245,3435,3435,3435,3435,150
20231026,143500,173660995,3435,3430,3435,3430,2
20231026,143400,173654130,3430,3425,3430,3425,1001
20231026,143300,170225680,3430,3430,3430,3430,1
20231026,143200,170222250,3430,3435,3435,3430,18
20231026,143100,170160440,3435,3435,3435,3435,0
20231026,143000,170160440,3435,3435,3435,3430,4
20231026,142900,170146705,3425,3425,3425,3425,398
20231026,142800,168783555,3425,3425,3425,3425,600
20231026,142700,166728555,3435,3435,3435,3435,0
20231026,142600,166728555,3435,3425,3435,3425,431
20231026,142500,165251740,3430,3430,3430,3430,10
20231026,142400,165217440,3430,3430,3430,3430,160
20231026,142300,164668640,3430,3430,3430,3430,0
20231026,142200,164668640,3430,3430,3430,3430,3
20231026,142100,164658350,3425,3425,3425,3425,0
20231026,142000,164658350,3425,3425,3425,3425,543
20231026,141900,162798575,3430,3430,3430,3430,0
20231026,141800,162798575,3430,3430,3430,3430,3333
20231026,141700,151366385,3440,3440,3440,3440,0
20231026,141600,151366385,3440,3440,3440,3440,100
20231026,141500,151022385,3445,3445,3445,3445,0
20231026,141400,151022385,3445,3445,3445,3445,7
20231026,141300,150998270,3445,3435,3445,3435,100
20231026,141200,150654700,3445,3445,3445,3445,0
20231026,141100,150654700,3445,3445,3445,3445,0
20231026,141000,150654700,3445,3445,3445,3445,0
20231026,140900,150654700,3445,3440,3445,3440,250
20231026,140800,149793950,3445,3435,3445,3435,107
20231026,140700,149425785,3440,3440,3440,3440,0
20231026,140600,149425785,3440,3440,3440,3440,1
20231026,140500,149422345,3440,3440,3440,3440,0
20231026,140400,149422345,3440,3440,3440,3440,0
20231026,140300,149422345,3440,3440,3440,3440,0
20231026,140200,149422345,3440,3440,3440,3440,0
20231026,140100,149422345,3440,3440,3440,3440,24
20231026,140000,149339785,3440,3440,3440,3440,5
20231026,135900,149322585,3440,3440,3440,3440,3
20231026,135800,149312265,3430,3430,3430,3430,22
20231026,135700,149236805,3435,3435,3435,3435,103
20231026,135600,148883000,3440,3440,3440,3440,0
20231026,135500,148883000,3440,3440,3440,3440,500
20231026,135400,147163000,3440,3440,3440,3440,400
20231026,135300,145787000,3440,3440,3440,3440,0
20231026,135200,145787000,3440,3440,3440,3440,0
20231026,135100,145787000,3440,3440,3440,3440,15
20231026,135000,145735400,3440,3440,3440,3440,0
20231026,134900,145735400,3440,3440,3440,3440,0
20231026,134800,145735400,3440,3440,3440,3440,24
20231026,134700,145652840,3430,3435,3435,3430,3500
20231026,134600,133644845,3440,3445,3445,3440,894
20231026,134500,130568650,3450,3455,3455,3450,3936
20231026,134400,116988755,3460,3460,3460,3460,0
20231026,134300,116988755,3460,3460,3460,3460,0
20231026,134200,116988755,3460,3460,3460,3460,38
20231026,134100,116857275,3460,3460,3460,3460,0
20231026,134000,116857275,3460,3460,3460,3460,0
20231026,133900,116857275,3460,3460,3460,3460,62
20231026,133800,116642755,3460,3460,3460,3460,75
20231026,133700,116383255,3460,3460,3460,3460,3
20231026,133600,116372875,3460,3465,3465,3460,122
20231026,133500,115950495,3480,3480,3480,3480,0
20231026,133400,115950495,3480,3480,3480,3480,0
20231026,133300,115950495,3480,3480,3480,3480,0
20231026,133200,115950495,3480,3480,3480,3480,0
20231026,133100,115950495,3480,3480,3480,3480,0
20231026,133000,115950495,3480,3480,3480,3480,0
20231026,132900,115950495,3480,3450,3480,3450,101
20231026,132800,115599045,3450,3450,3450,3450,0
20231026,132700,115599045,3450,3450,3450,3450,0
20231026,132600,115599045,3450,3465,3465,3450,190
20231026,132500,114942330,3480,3480,3480,3480,0
20231026,132400,114942330,3480,3480,3480,3480,0
20231026,132300,114942330,3480,3480,3480,3480,200
20231026,132200,114246330,3480,3480,3480,3480,0
20231026,132100,114246330,3480,3480,3480,3480,0
20231026,132000,114246330,3480,3480,3480,3480,0
20231026,131900,114246330,3480,3480,3480,3480,0
20231026,131800,114246330,3480,3480,3480,3480,0
20231026,131700,114246330,3480,3480,3480,3480,0
20231026,131600,114246330,3480,3480,3480,3480,0
20231026,131500,114246330,3480,3480,3480,3480,0
20231026,131400,114246330,3480,3480,3480,3480,0
20231026,131300,114246330,3480,3480,3480,3480,0
20231026,131200,114246330,3480,3480,3480,3480,0
20231026,131100,114246330,3480,3480,3480,3480,0
20231026,131000,114246330,3480,3480,3480,3480,0
20231026,130900,114246330,3480,3480,3480,3480,0
20231026,130800,114246330,3480,3480,3480,3480,0
20231026,130700,114246330,3480,3480,3480,3480,0
20231026,130600,114246330,3480,3480,3480,3480,0
20231026,130500,114246330,3480,3480,3480,3480,0
20231026,130400,114246330,3480,3480,3480,3480,0
20231026,130300,114246330,3480,3480,3480,3480,0
20231026,130200,114246330,3480,3480,3480,3480,0
20231026,130100,114246330,3480,3480,3480,3480,0
20231026,130000,114246330,3480,3480,3480,3480,0
20231026,125900,114246330,3480,3480,3480,3480,0
20231026,125800,114246330,3480,3480,3480,3480,0
20231026,125700,114246330,3480,3480,3480,3480,0
20231026,125600,114246330,3480,3480,3480,3480,2
20231026,125500,114239370,3475,3475,3475,3475,47
20231026,125400,114076045,3475,3475,3475,3475,0
20231026,125300,114076045,3475,3475,3475,3475,0
20231026,125200,114076045,3475,3475,3475,3475,0
20231026,125100,114076045,3475,3475,3475,3475,2
20231026,125000,114069095,3475,3475,3475,3475,0
20231026,124900,114069095,3475,3475,3475,3475,0
20231026,124800,114069095,3475,3475,3475,3475,0
20231026,124700,114069095,3475,3475,3475,3475,0
20231026,124600,114069095,3475,3475,3475,3475,0
20231026,124500,114069095,3475,3475,3475,3475,13
20231026,124400,114023920,3480,3480,3480,3480,0
20231026,124300,114023920,3480,3480,3480,3480,0
20231026,124200,114023920,3480,3455,3480,3450,2020
20231026,124100,107054315,3465,3470,3470,3465,2
20231026,124000,107047380,3475,3475,3475,3475,1
20231026,123900,107043905,3475,3475,3475,3475,0
20231026,123800,107043905,3475,3475,3475,3475,0
20231026,123700,107043905,3475,3475,3475,3475,0
20231026,123600,107043905,3475,3475,3475,3475,0
20231026,123500,107043905,3475,3475,3475,3475,0
20231026,123400,107043905,3475,3475,3475,3475,0
20231026,123300,107043905,3475,3475,3475,3475,0
20231026,123200,107043905,3475,3475,3475,3475,0
20231026,123100,107043905,3475,3475,3475,3475,1
20231026,123000,107040430,3455,3455,3455,3455,1
20231026,122900,107036975,3475,3475,3475,3475,0
20231026,122800,107036975,3475,3455,3475,3455,2
20231026,122700,107030045,3450,3450,3450,3450,0
20231026,122600,107030045,3450,3450,3450,3450,0
20231026,122500,107030045,3450,3450,3450,3450,0
20231026,122400,107030045,3450,3455,3455,3450,500
20231026,122300,105303610,3470,3470,3470,3470,0
20231026,122200,105303610,3470,3470,3470,3470,0
20231026,122100,105303610,3470,3470,3470,3470,10
20231026,122000,105268910,3475,3475,3475,3475,0
20231026,121900,105268910,3475,3475,3475,3475,0
20231026,121800,105268910,3475,3475,3475,3475,2
20231026,121700,105261960,3455,3455,3455,3455,0
20231026,121600,105261960,3455,3455,3455,3455,3
20231026,121500,105251595,3455,3455,3455,3455,0
20231026,121400,105251595,3455,3455,3455,3455,92
20231026,121300,104933735,3455,3455,3455,3455,5
20231026,121200,104916460,3455,3455,3455,3455,0
20231026,121100,104916460,3455,3455,3455,3455,0
20231026,121000,104916460,3455,3455,3455,3455,5
20231026,120900,104899185,3455,3460,3460,3455,495
20231026,120800,103188955,3475,3475,3475,3475,1
20231026,120700,103185480,3460,3460,3460,3460,1
20231026,120600,103182020,3480,3480,3480,3480,0
20231026,120500,103182020,3480,3480,3480,3480,0
20231026,120400,103182020,3480,3480,3480,3480,0
20231026,120300,103182020,3480,3480,3480,3480,0
20231026,120200,103182020,3480,3480,3480,3480,0
20231026,120100,103182020,3480,3480,3480,3480,0
20231026,120000,103182020,3480,3480,3480,3480,0
20231026,115900,103182020,3480,3480,3480,3480,0
20231026,115800,103182020,3480,3480,3480,3480,0
20231026,115700,103182020,3480,3480,3480,3480,0
20231026,115600,103182020,3480,3480,3480,3480,10
20231026,115500,103147220,3485,3485,3485,3485,1
20231026,115400,103143735,3470,3470,3470,3470,32
20231026,115300,103032695,3485,3485,3485,3485,0
20231026,115200,103032695,3485,3485,3485,3485,0
20231026,115100,103032695,3485,3485,3485,3455,3
20231026,115000,103022270,3455,3455,3455,3455,0
20231026,114900,103022270,3455,3455,3455,3455,563
20231026,114800,101077105,3460,3485,3485,3460,1268
20231026,114700,96688075,3485,3485,3485,3485,9
20231026,114600,96656710,3470,3470,3470,3470,0
20231026,114500,96656710,3470,3470,3470,3470,0
20231026,114400,96656710,3470,3470,3470,3470,0
20231026,114300,96656710,3470,3470,3470,3470,0
20231026,114200,96656710,3470,3470,3470,3470,227
20231026,114100,95869020,3495,3470,3495,3470,2016
20231026,114000,88873380,3470,3470,3475,3470,2101
20231026,113900,81582905,3470,3470,3470,3470,300
20231026,113800,80541905,3470,3470,3470,3470,221
20231026,113700,79775035,3470,3465,3475,3465,370
20231026,113600,78491660,3470,3470,3470,3470,22
20231026,113500,78415320,3475,3475,3475,3475,200
20231026,113400,77720320,3485,3485,3485,3485,0
20231026,113300,77720320,3485,3485,3485,3485,0
20231026,113200,77720320,3485,3485,3485,3485,1
20231026,113100,77716835,3500,3500,3500,3500,0
20231026,113000,77716835,3500,3500,3500,3500,0
20231026,112900,77716835,3500,3500,3500,3500,1
20231026,112800,77713335,3475,3475,3475,3475,688
20231026,112700,75322535,3475,3475,3475,3475,0
20231026,112600,75322535,3475,3470,3475,3470,321
20231026,112500,74208650,3470,3470,3470,3470,0
20231026,112400,74208650,3470,3470,3470,3470,100
20231026,112300,73861650,3470,3475,3475,3470,570
20231026,112200,71881250,3475,3475,3475,3475,0
20231026,112100,71881250,3475,3475,3475,3475,425
20231026,112000,70404375,3475,3475,3475,3475,0
20231026,111900,70404375,3475,3475,3475,3475,76
20231026,111800,70140275,3475,3475,3475,3475,0
20231026,111700,70140275,3475,3475,3475,3475,0
20231026,111600,70140275,3475,3475,3475,3475,0
20231026,111500,70140275,3475,3475,3475,3475,101
20231026,111400,69789300,3480,3480,3480,3480,500
20231026,111300,68049300,3480,3480,3480,3480,0
20231026,111200,68049300,3480,3500,3500,3480,556
20231026,111100,66114355,3505,3505,3505,3505,0
20231026,111000,66114355,3505,3505,3505,3505,0
20231026,110900,66114355,3505,3505,3505,3505,0
20231026,110800,66114355,3505,3505,3505,3505,0
20231026,110700,66114355,3505,3505,3505,3505,0
20231026,110600,66114355,3505,3505,3505,3505,0
20231026,110500,66114355,3505,3505,3505,3505,0
20231026,110400,66114355,3505,3505,3505,3505,0
20231026,110300,66114355,3505,3505,3505,3505,0
20231026,110200,66114355,3505,3505,3505,3505,0
20231026,110100,66114355,3505,3505,3505,3505,0
20231026,110000,66114355,3505,3505,3505,3505,0
20231026,105900,66114355,3505,3505,3505,3505,0
20231026,105800,66114355,3505,3505,3505,3505,0
20231026,105700,66114355,3505,3505,3505,3505,0
20231026,105600,66114355,3505,3505,3505,3505,0
20231026,105500,66114355,3505,3505,3505,3505,0
20231026,105400,66114355,3505,3500,3505,3500,60
20231026,105300,65904205,3500,3500,3500,3500,30
20231026,105200,65799205,3500,3500,3500,3500,8
20231026,105100,65771205,3500,3500,3500,3500,0
20231026,105000,65771205,3500,3500,3500,3500,0
20231026,104900,65771205,3500,3500,3500,3500,0
20231026,104800,65771205,3500,3500,3500,3500,2
20231026,104700,65764205,3475,3475,3475,3475,1
20231026,104600,65760730,3470,3485,3485,3470,1022
20231026,104500,62209825,3530,3530,3530,3530,0
20231026,104400,62209825,3530,3530,3530,3530,0
20231026,104300,62209825,3530,3530,3530,3530,0
20231026,104200,62209825,3530,3510,3530,3510,1000
20231026,104100,58685055,3510,3510,3510,3510,0
20231026,104000,58685055,3510,3510,3510,3510,22
20231026,103900,58607835,3500,3500,3500,3500,250
20231026,103800,57732835,3490,3490,3490,3490,535
20231026,103700,55865685,3470,3470,3470,3470,902
20231026,103600,52735745,3460,3460,3460,3460,10
20231026,103500,52701145,3460,3460,3460,3460,0
20231026,103400,52701145,3460,3460,3460,3460,189
20231026,103300,52047205,3460,3460,3460,3460,1
20231026,103200,52043745,3470,3470,3470,3470,0
20231026,103100,52043745,3470,3470,3470,3470,0
20231026,103000,52043745,3470,3470,3470,3470,200
20231026,102900,51349745,3470,3470,3470,3470,0
20231026,102800,51349745,3470,3470,3470,3470,0
20231026,102700,51349745,3470,3470,3470,3470,0
20231026,102600,51349745,3470,3470,3470,3470,0
20231026,102500,51349745,3470,3470,3470,3470,0
20231026,102400,51349745,3470,3470,3470,3470,10
20231026,102300,51315045,3470,3470,3470,3470,2
20231026,102200,51308105,3470,3470,3470,3470,0
20231026,102100,51308105,3470,3470,3470,3470,0
20231026,102000,51308105,3470,3470,3470,3470,0
20231026,101900,51308105,3470,3470,3470,3470,0
20231026,101800,51308105,3470,3470,3470,3470,0
20231026,101700,51308105,3470,3470,3470,3470,0
20231026,101600,51308105,3470,3470,3470,3470,2
20231026,101500,51301165,3460,3460,3460,3460,0
20231026,101400,51301165,3460,3460,3460,3460,0
20231026,101300,51301165,3460,3460,3460,3460,0
20231026,101200,51301165,3460,3460,3460,3460,0
20231026,101100,51301165,3460,3460,3460,3460,168
20231026,101000,50719885,3460,3450,3460,3450,507
20231026,100900,48969915,3450,3450,3450,3450,250
20231026,100800,48107415,3450,3450,3450,3450,0
20231026,100700,48107415,3450,3450,3450,3450,0
20231026,100600,48107415,3450,3450,3450,3450,0
20231026,100500,48107415,3450,3450,3450,3450,0
20231026,100400,48107415,3450,3450,3450,3450,0
20231026,100300,48107415,3450,3450,3450,3450,0
20231026,100200,48107415,3450,3450,3450,3450,1483
20231026,100100,42991065,3450,3450,3450,3450,2
20231026,100000,42984165,3460,3460,3460,3460,0
20231026,095900,42984165,3460,3450,3460,3450,100
20231026,095800,42639105,3445,3450,3450,3445,207
20231026,095700,41924990,3460,3460,3460,3460,0
20231026,095600,41924990,3460,3460,3460,3460,0
20231026,095500,41924990,3460,3460,3460,3460,0
20231026,095400,41924990,3460,3460,3460,3460,0
20231026,095300,41924990,3460,3460,3460,3460,1
20231026,095200,41921530,3460,3460,3460,3460,0
20231026,095100,41921530,3460,3460,3460,3460,0
20231026,095000,41921530,3460,3460,3460,3460,0
20231026,094900,41921530,3460,3460,3460,3460,0
20231026,094800,41921530,3460,3460,3460,3460,0
20231026,094700,41921530,3460,3460,3460,3460,0
20231026,094600,41921530,3460,3460,3460,3460,0
20231026,094500,41921530,3460,3460,3460,3460,0
20231026,094400,41921530,3460,3460,3460,3460,0
20231026,094300,41921530,3460,3460,3460,3460,0
20231026,094200,41921530,3460,3460,3460,3460,30
20231026,094100,41817730,3460,3460,3460,3460,0
20231026,094000,41817730,3460,3460,3460,3460,0
20231026,093900,41817730,3460,3460,3460,3460,1
20231026,093800,41814270,3455,3455,3455,3455,154
20231026,093700,41282200,3460,3460,3460,3460,0
20231026,093600,41282200,3460,3445,3460,3440,613
20231026,093500,39171295,3450,3450,3450,3450,57
20231026,093400,38974645,3450,3450,3450,3450,1179
20231026,093300,34907095,3460,3460,3460,3460,101
20231026,093200,34557635,3455,3455,3455,3450,111
20231026,093100,34174345,3455,3465,3465,3455,1140
20231026,093000,30227645,3470,3470,3470,3470,0
20231026,092900,30227645,3470,3470,3470,3470,0
20231026,092800,30227645,3470,3470,3470,3470,24
20231026,092700,30144365,3500,3475,3500,3475,100
20231026,092600,29795940,3465,3465,3465,3465,0
20231026,092500,29795940,3465,3465,3465,3465,10
20231026,092400,29761290,3475,3475,3475,3475,0
20231026,092300,29761290,3475,3475,3475,3475,550
20231026,092200,27850040,3475,3475,3475,3475,0
20231026,092100,27850040,3475,3475,3475,3475,2
20231026,092000,27843090,3480,3455,3480,3455,2
20231026,091900,27836155,3445,3445,3445,3445,0
20231026,091800,27836155,3445,3455,3455,3445,2155
20231026,091700,20403860,3480,3505,3505,3480,10
20231026,091600,20369035,3470,3470,3470,3470,394
20231026,091500,19001855,3470,3490,3515,3470,101
20231026,091400,18648195,3495,3495,3495,3495,0
20231026,091300,18648195,3495,3485,3495,3485,300
20231026,091200,17600760,3460,3460,3460,3460,0
20231026,091100,17600760,3460,3470,3470,3460,400
20231026,091000,16216600,3470,3500,3500,3470,200
20231026,090900,15520980,3520,3470,3520,3470,197
20231026,090800,14835605,3470,3500,3500,3470,116
20231026,090700,14430085,3500,3515,3515,3500,111
20231026,090600,14040085,3515,3510,3515,3510,100
20231026,090500,13688770,3450,3450,3450,3450,5
20231026,090400,13671520,3450,3450,3450,3450,150
20231026,090300,13154020,3430,3485,3530,3430,1448
20231026,090200,8175780,3425,3425,3425,3425,0
20231026,090100,8175780,3425,3425,3425,3425,0
20231026,090000,8175780,3425,3430,3430,3425,2384